Phathom Pharmaceuticals, Inc. (PHAT) NASDAQ

11.34

+0.2(+1.80%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	10.91	11.34	11.34	11.37	10.8	786,347
April 01, 2026	11.23	11.14	11.14	11.83	11.04	944,622
March 31, 2026	10.76	11.11	11.11	11.32	10.75	1.21M
March 30, 2026	10.35	10.53	10.53	10.67	10.21	1.34M
March 27, 2026	11.28	10.58	10.58	11.38	10.44	1.48M
March 26, 2026	10.45	10.79	10.79	10.92	10.35	762,898
March 25, 2026	10.21	10.47	10.47	10.61	10.21	836,533
March 24, 2026	10.37	10.06	10.06	10.44	10	1.2M
March 23, 2026	11.38	10.57	10.57	11.6	10.56	794,431
March 20, 2026	11.23	11.21	11.21	11.9	11.12	2.54M
March 19, 2026	10.92	11.15	11.15	11.47	10.7	815,036
March 18, 2026	10.61	10.96	10.96	11.13	10.55	664,277
March 17, 2026	10.44	10.85	10.85	10.94	10.34	955,022
March 16, 2026	10.56	10.44	10.44	11	10.33	1.4M
March 13, 2026	10.34	10.37	10.37	10.47	10.06	1.25M
March 12, 2026	10.95	10.22	10.22	10.95	10.03	1.56M
March 11, 2026	10.89	11.15	11.15	11.17	10.44	1.08M
March 10, 2026	11.45	11.11	11.11	11.77	11.01	726,074
March 09, 2026	10.5	11.11	11.11	11.21	10.33	681,273
March 06, 2026	10.46	10.67	10.67	10.79	10.17	965,762
March 05, 2026	11	10.74	10.74	11.28	10.65	1.04M
March 04, 2026	11.22	11.06	11.06	11.85	11	561,262
March 03, 2026	11.05	11.05	11.05	11.39	10.91	1.03M
March 02, 2026	12.12	11.46	11.46	12.33	11.44	1.95M
February 27, 2026	13.53	12.56	12.56	13.76	12.32	1.18M
February 26, 2026	13	13.56	13.56	14.39	12.95	1.8M
February 25, 2026	11.63	12.32	12.32	12.65	11.42	1.72M
February 24, 2026	11.3	11.61	11.61	11.69	11.19	804,900
February 23, 2026	11.42	11.37	11.37	11.71	11	1.09M
February 20, 2026	11.9	11.42	0	12.05	11.22	1.46M
February 19, 2026	11.72	11.98	0	11.99	11.38	1.07M
February 18, 2026	12.61	11.88	0	13.05	11.86	1.13M
February 17, 2026	12.03	12.76	0	12.83	11.83	960,400
February 13, 2026	12.2	12.02	0	12.5	11.95	698,571
February 12, 2026	12.38	12.02	0	12.41	11.83	650,700
February 11, 2026	12.8	12.23	0	13.17	12.19	700,308
February 10, 2026	13	12.82	0	13.07	12.74	739,094
February 09, 2026	12.58	12.78	0	13.18	12.42	516,000
February 06, 2026	12.82	12.58	0	12.94	12.2	950,612
February 05, 2026	13.31	12.41	0	13.75	12.22	1.23M
February 04, 2026	13.91	13.23	0	14.11	12.75	991,093
February 03, 2026	13.97	13.81	0	14.53	13.67	981,900
February 02, 2026	13.62	13.81	0	14.05	13.49	546,600
January 30, 2026	13.42	13.67	0	13.76	13.14	924,594
January 29, 2026	13.84	13.53	0	14.15	13.51	474,935
January 28, 2026	14.18	13.84	0	14.26	13.77	589,108
January 27, 2026	14.1	14.23	0	14.31	13.75	788,635
January 26, 2026	13.44	14.07	0	14.14	13.14	1M
January 23, 2026	14.27	13.5	0	14.27	13.37	1.48M
January 22, 2026	13.97	14.19	0	14.68	13.56	1.27M
January 21, 2026	13.98	13.61	0	14.18	13.23	1.6M
January 20, 2026	13.52	14.15	0	14.53	13.33	950,500
January 16, 2026	14.88	14.06	0	14.96	13.88	1.51M
January 15, 2026	15.05	14.98	0	15.14	14.39	791,800
January 14, 2026	15.5	15.14	0	16.11	15.1	1.01M
January 13, 2026	14.27	15.63	0	15.71	14.2	1.43M
January 12, 2026	15.01	14.47	0	15.01	13.79	2.21M
January 09, 2026	15.6	15.02	0	15.74	14.77	1.53M
January 08, 2026	16	15.6	0	16.06	15.15	6.73M
January 07, 2026	16.56	18.08	0	18.09	16.39	1.1M